CTCP Dược phẩm Imexpharm (imp)

35
-0.05
(-0.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.90 -4.98% 116,200 -39,748 -0.7
35.05
38.80
35.05
2 tháng
(2026-08-10) 		-0.60 -1.63% 361,500 -68,048 -1.8
35.05
39.80
35.05
3 tháng
(2026-07-10) 		-4.35 -10.71% 676,600 -154,448 -5.0
35
40.60
35.05
6 tháng
(2026-04-13) 		-18.84 -34.19% 1,675,000 -301,148 -11.7
35
55.38
35.05
12 tháng
(2025-10-13) 		-14.01 -27.87% 8,857,000 -709,948 -31.1
35
55.87
35.05
24 tháng
(2024-10-18) 		-9.48 -20.72% 53,548,800 3,030,664 144.0
35
55.87
35.05
36 tháng
(2023-10-24) 		9.74 36.74% 67,742,700 2,724,477 119.9
24.01
55.87
35.05
60 tháng
(2021-11-03) 		6.09 20.19% 72,392,400 2,382,028 94.7
19
55.87
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2013
4.37
 25,610 4.43 4.48 4.35 90 0 0.0
07/08/2013
4.49
 14,100 4.53 4.53 4.45 5,100 2,500 0.1
06/08/2013
4.45
 79,460 4.32 4.56 4.32 0 0 0
05/08/2013
4.29
 55,190 4.20 4.37 4.20 0 0 0
02/08/2013
4.20
 3,120 4.07 4.20 4.07 0 0 0
01/08/2013
4.20
 6,400 4.20 4.20 4.20 0 0 0
31/07/2013
4.20
 25,460 4.15 4.20 4.03 0 0 0
30/07/2013
4.20
 4,510 4.10 4.20 4.10 0 0 0
29/07/2013
4.19
 14,920 4.26 4.26 4.10 40 0 0.0
26/07/2013
4.24
 5,430 4.26 4.26 4.20 3,000 0 0.1
25/07/2013
4.22
 12,750 4.15 4.36 4.15 0 0 0
24/07/2013
4.36
 13,340 4.46 4.49 4.29 2,290 0 0.1
23/07/2013
4.46
 59,970 4.26 4.54 4.26 340 50 0.0
22/07/2013
4.26
 72,120 4.13 4.26 4.09 0 0 0
19/07/2013
4.10
 11,820 4.08 4.11 4.04 500 0 0.0
18/07/2013
4.08
 2,610 4.08 4.09 4.04 0 0 0
17/07/2013
4.08
 2,670 4.13 4.13 4.04 500 0 0.0
16/07/2013
4.03
 3,150 4.09 4.09 4.02 0 0 0
15/07/2013
4.03
 12,650 4.04 4.14 4.03 0 0 0
12/07/2013
4.13
 1,770 4.11 4.26 4.11 1,000 0 0.0
11/07/2013
4.11
 69,510 4.01 4.19 4.01 282,844 229,694 1.9
10/07/2013
3.96
 28,230 4.02 4.02 3.96 9,700 0 0.3
09/07/2013
3.96
 35,350 3.94 4.02 3.94 20,000 20,000 0.0
08/07/2013
4.02
 30,920 3.95 4.02 3.94 0 20,000 -0.7
05/07/2013
3.96
 45,390 4.01 4.01 3.95 5,000 30,000 -0.8
04/07/2013
3.94
 24,310 4.06 4.06 3.93 110 20,000 -0.7
03/07/2013
4.06
 240 4.08 4.08 4.06 190 0 0.0
02/07/2013
4.03
 21,180 4.15 4.15 4.02 3,800 20,000 -0.6
01/07/2013
4.10
 31,470 4.08 4.10 4.02 9,300 20,000 -0.4
28/06/2013
4.02
 19,010 4.02 4.08 4.02 0 15,000 -0.5
27/06/2013
4.09
 32,620 4.11 4.11 4.02 5,910 10,000 -0.1
26/06/2013
4.10
 18,590 4.14 4.14 3.98 1,720 10,000 -0.3
25/06/2013
4.11
 43,440 4.21 4.21 3.94 10,000 20,300 -0.3
24/06/2013
4.19
 19,240 4.16 4.26 4.09 0 0 0
21/06/2013
4.16
 8,820 4.20 4.26 4.15 0 0 0
20/06/2013
4.15
 88,650 4.11 4.26 4.04 26,900 10,000 0.6
19/06/2013
4.04
 32,180 4.11 4.11 3.98 12,760 10,000 0.1
18/06/2013
4.01
 10,970 3.94 4.01 3.90 0 0 0
17/06/2013
3.94
 46,660 4.02 4.02 3.94 0 0 0
14/06/2013
4.02
 31,780 4.02 4.02 3.93 0 26,900 -0.9
13/06/2013
4.02
 26,830 4.14 4.19 4.02 0 12,760 -0.4
12/06/2013
4.19
 36,730 3.97 4.19 3.97 0 0 0
11/06/2013
3.96
 36,650 3.95 4.02 3.88 0 0 0
10/06/2013
3.94
 39,520 3.88 4.02 3.84 0 0 0
07/06/2013
3.84
 53,060 3.80 3.87 3.76 0 0 0
06/06/2013
3.80
 34,540 3.76 3.81 3.76 0 0 0
05/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2013
3.77
 4,690 3.78 3.80 3.76 0 0 0
04/06/2013
3.68
 21,670 3.69 3.71 3.68 0 0 0
03/06/2013
3.68
 9,970 3.72 3.89 3.68 0 0 0
31/05/2013
3.67
 43,960 3.62 3.68 3.62 0 0 0
30/05/2013
3.62
 37,790 3.71 3.72 3.61 0 0 0
29/05/2013
3.70
 2,770 3.71 3.78 3.69 0 0 0
28/05/2013
3.80
 13,290 3.79 3.80 3.67 0 0 0
27/05/2013
3.84
 7,070 3.84 3.88 3.79 40 0 0.0
24/05/2013
3.83
 6,140 3.73 3.83 3.71 0 0 0
23/05/2013
3.71
 5,610 3.78 3.78 3.71 0 0 0
22/05/2013
3.72
 11,410 3.71 3.72 3.65 0 0 0
21/05/2013
3.65
 8,050 3.63 3.65 3.62 0 40 0.0
20/05/2013
3.63
 4,450 3.61 3.65 3.59 0 0 0
17/05/2013
3.61
 20,300 3.59 3.64 3.59 0 0 0
16/05/2013
3.59
 890 3.59 3.59 3.59 0 0 0
15/05/2013
3.65
 6,690 3.57 3.78 3.57 0 0 0
14/05/2013
3.62
 9,010 3.56 3.62 3.55 0 0 0
13/05/2013
3.61
 7,630 3.61 3.64 3.55 0 0 0
10/05/2013
3.60
 5,110 3.49 3.61 3.49 50 0 0.0
09/05/2013
3.55
 27,970 3.61 3.62 3.55 0 0 0
08/05/2013
3.65
 100 3.64 3.65 3.64 0 0 0
07/05/2013
3.63
 90 3.63 3.63 3.63 0 0 0
06/05/2013
3.64
 4,570 3.72 3.72 3.61 2,900 50 0.1
03/05/2013
3.56
 18,180 3.67 3.67 3.55 0 0 0
02/05/2013
3.55
 5,380 3.62 3.63 3.55 0 0 0
26/04/2013
3.65
 20 3.65 3.65 3.65 0 0 0
25/04/2013
3.55
 7,350 3.67 3.67 3.41 0 2,900 -0.1
24/04/2013
3.67
 50 3.71 3.71 3.67 0 0 0
23/04/2013
3.61
 1,980 3.67 3.67 3.61 90 0 0.0
22/04/2013
3.64
 18,670 3.76 3.76 3.55 300 0 0.0
18/04/2013
3.64
 27,280 3.77 3.77 3.64 0 0 0
17/04/2013
3.75
 11,120 3.77 3.77 3.67 0 0 0
16/04/2013
3.67
 20,250 3.78 3.78 3.67 0 0 0
15/04/2013
3.76
 27,770 3.73 3.76 3.70 0 390 0.0
12/04/2013
3.77
 21,340 3.73 3.80 3.71 0 0 0
11/04/2013
3.78
 18,400 3.87 3.87 3.76 70 0 0.0
10/04/2013
3.86
 15,270 3.95 3.95 3.84 450 0 0.0
09/04/2013
3.89
 22,720 3.89 3.89 3.84 100 0 0.0
08/04/2013
3.89
 5,870 3.99 3.99 3.81 800 0 0.0
05/04/2013
3.79
 28,450 3.92 3.92 3.79 0 0 0
04/04/2013
3.78
 48,860 3.86 3.89 3.78 50,000 50,000 0
03/04/2013
3.89
 5,110 3.91 3.94 3.89 0 0 0
02/04/2013
3.91
 63,240 3.97 3.97 3.89 0 1,420 0.0
01/04/2013
3.97
 36,860 3.92 3.99 3.83 20 0 0.0
29/03/2013
3.92
 11,880 3.95 4.01 3.89 0 0 0
28/03/2013
4.01
 17,240 4.12 4.12 3.95 0 0 0
27/03/2013
4.12
 73,110 4.12 4.24 4.09 62,250 0 2.3
26/03/2013
4.11
 43,790 4.14 4.14 3.96 0 20 0.0
25/03/2013
4.23
 16,500 4.24 4.24 4.06 1,000 0 0.0
22/03/2013
4.24
 39,600 4.69 4.69 4.14 0 0 0
21/03/2013
4.43
 192,830 4.40 4.43 4.40 50,000 112,250 -2.4
20/03/2013
4.15
 106,780 3.89 4.15 3.89 0 0 0
19/03/2013
3.88
 5,900 3.88 3.88 3.78 140 1,000 0.0
18/03/2013
3.88
 10 3.88 3.88 3.88 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc